Manulife Financial Pref 3 Class 1

MFC_pf
🏛️ canada →
18.31
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 18.38 18.38 18.30 18.30 0.0M
2021-12-30 18.00 18.23 18.00 18.23 0.0M
2021-12-29 18.00 18.00 17.99 18.00 0.0M
2021-12-23 17.86 18.00 17.86 18.00 0.0M
2021-12-21 18.00 18.00 17.78 17.78 0.0M
2021-12-20 18.00 18.18 17.70 18.18 0.0M
2021-12-16 18.27 18.27 18.11 18.25 0.0M
2021-12-14 18.27 18.47 18.23 18.47 0.0M
2021-12-13 18.27 18.34 18.27 18.34 0.0M
2021-12-10 18.39 18.39 18.39 18.39 0.0M
2021-12-09 18.25 18.26 18.25 18.26 0.0M
2021-12-08 18.45 18.45 18.03 18.13 0.0M
2021-12-07 18.39 18.67 18.39 18.67 0.0M
2021-12-06 18.05 18.38 18.05 18.32 0.0M
2021-12-03 18.17 18.17 18.05 18.05 0.0M
2021-12-02 18.50 18.65 18.50 18.56 0.0M
2021-12-01 18.52 18.60 18.50 18.60 0.0M
2021-11-30 18.56 18.72 18.50 18.72 0.0M
2021-11-29 18.92 18.92 18.84 18.84 0.0M
2021-11-26 18.75 18.94 18.75 18.75 0.0M
2021-11-25 18.80 18.80 18.80 18.80 0.0M
2021-11-24 18.76 18.76 18.76 18.76 0.0M
2021-11-22 18.87 18.87 18.75 18.75 0.0M
2021-11-19 18.85 18.95 18.85 18.85 0.0M
2021-11-16 18.85 18.96 18.85 18.96 0.0M
2021-11-15 18.85 18.85 18.84 18.85 0.0M
2021-11-11 18.76 18.76 18.76 18.76 0.0M
2021-11-10 18.84 18.88 18.84 18.86 0.1M
2021-11-09 18.95 19.23 18.95 19.10 0.0M
2021-11-08 18.90 18.90 18.90 18.90 0.0M
2021-11-05 18.85 18.85 18.85 18.85 0.0M
2021-11-04 18.81 18.85 18.80 18.85 0.0M
2021-11-03 18.84 18.84 18.75 18.80 0.0M
2021-11-02 18.75 18.75 18.75 18.75 0.0M
2021-11-01 18.80 18.89 18.57 18.57 0.0M
2021-10-29 18.88 19.04 18.88 19.04 0.0M
2021-10-28 18.80 18.90 18.80 18.82 0.0M
2021-10-27 18.45 18.74 18.45 18.74 0.0M
2021-10-26 18.53 18.53 18.45 18.45 0.0M
2021-10-25 18.60 18.62 18.53 18.53 0.0M
2021-10-22 18.70 18.81 18.60 18.60 0.0M
2021-10-21 18.55 18.68 18.52 18.68 0.0M
2021-10-20 18.65 18.70 18.59 18.59 0.0M
2021-10-19 18.44 18.70 18.44 18.70 0.0M
2021-10-18 18.51 18.75 18.50 18.60 0.0M
2021-10-15 18.45 18.51 18.44 18.51 0.0M
2021-10-14 18.48 18.50 18.43 18.45 0.0M
2021-10-13 18.49 18.49 18.21 18.49 0.0M
2021-10-12 18.23 18.23 18.20 18.20 0.0M
2021-10-08 18.49 18.49 18.49 18.49 0.0M
2021-10-07 18.44 18.51 18.44 18.50 0.0M
2021-10-06 18.63 18.63 18.62 18.62 0.0M
2021-10-05 18.76 18.76 18.74 18.74 0.0M
2021-10-04 18.43 18.81 18.43 18.71 0.1M
2021-10-01 18.45 18.72 18.35 18.72 0.0M
2021-09-30 18.65 18.72 18.53 18.53 0.0M
2021-09-29 17.65 18.49 17.61 18.49 0.0M
2021-09-28 17.80 17.98 17.80 17.98 0.0M
2021-09-27 17.60 17.80 17.60 17.80 0.0M
2021-09-24 17.41 17.41 17.40 17.40 0.0M
2021-09-22 17.27 17.28 17.27 17.28 0.0M
2021-09-21 17.53 17.53 17.53 17.53 0.0M
2021-09-20 17.42 17.45 17.41 17.41 0.0M
2021-09-17 17.50 17.50 17.46 17.48 0.0M
2021-09-16 17.45 17.49 17.45 17.45 0.0M
2021-09-15 17.40 17.47 17.29 17.45 0.0M
2021-09-14 17.53 17.53 17.40 17.40 0.1M
2021-09-13 17.70 17.71 17.43 17.43 0.1M
2021-09-10 17.81 17.84 17.81 17.84 0.0M
2021-09-09 17.55 17.83 17.54 17.81 0.0M
2021-09-08 17.50 17.50 17.35 17.35 0.0M
2021-09-03 17.74 17.75 17.73 17.75 0.0M
2021-09-02 17.75 17.75 17.65 17.75 0.0M
2021-09-01 17.61 17.75 17.61 17.75 0.0M
2021-08-31 17.70 17.70 17.47 17.47 0.0M
2021-08-30 17.58 17.97 17.58 17.96 0.0M
2021-08-27 17.00 17.73 17.00 17.73 0.0M
2021-08-26 17.75 17.75 17.75 17.75 0.0M
2021-08-25 17.79 17.79 17.59 17.73 0.0M
2021-08-24 17.47 17.89 17.47 17.89 0.0M
2021-08-23 17.48 17.77 17.48 17.77 0.0M
2021-08-20 17.60 17.79 17.60 17.70 0.0M
2021-08-18 17.79 17.85 17.79 17.81 0.0M
2021-08-17 17.84 17.85 17.79 17.80 0.0M
2021-08-16 17.74 17.74 17.74 17.74 0.0M
2021-08-13 17.93 17.94 17.93 17.93 0.0M
2021-08-12 17.93 17.94 17.93 17.94 0.0M
2021-08-11 17.76 17.82 17.76 17.82 0.0M
2021-08-10 17.69 17.69 17.69 17.69 0.0M
2021-08-09 17.42 17.42 17.42 17.42 0.0M
2021-08-05 17.65 17.65 17.65 17.65 0.0M
2021-08-04 17.80 17.80 17.80 17.80 0.0M
2021-08-03 17.64 17.74 17.55 17.74 0.0M
2021-07-30 17.90 17.95 17.80 17.80 0.0M
2021-07-29 17.57 17.87 17.45 17.80 0.0M
2021-07-28 17.47 17.47 17.43 17.43 0.0M
2021-07-26 17.50 17.69 17.50 17.69 0.0M
2021-07-23 17.45 17.55 17.30 17.55 0.0M
2021-07-22 17.32 17.50 17.32 17.50 0.0M
2021-07-21 17.63 17.64 17.32 17.32 0.0M
2021-07-20 17.60 17.69 17.49 17.68 0.0M
2021-07-19 17.60 17.60 17.56 17.60 0.0M
2021-07-16 17.90 17.90 17.60 17.60 0.0M
2021-07-15 17.44 17.44 17.44 17.44 0.0M
2021-07-13 17.40 17.60 17.36 17.60 0.0M
2021-07-12 17.40 17.48 17.36 17.48 0.0M
2021-07-09 17.25 17.36 17.20 17.36 0.0M
2021-07-08 17.58 17.58 17.26 17.26 0.0M
2021-07-07 17.81 17.81 17.75 17.75 0.0M
2021-07-06 17.61 17.61 17.61 17.61 0.0M
2021-07-05 17.75 17.75 17.75 17.75 0.0M
2021-07-02 17.95 17.95 17.71 17.85 0.0M
2021-06-30 17.74 18.00 17.74 18.00 0.0M
2021-06-29 17.64 17.70 17.64 17.70 0.0M
2021-06-28 17.58 17.58 17.58 17.58 0.0M
2021-06-24 17.47 17.48 17.47 17.48 0.0M
2021-06-23 17.25 17.40 17.25 17.35 0.0M
2021-06-22 17.65 17.65 17.25 17.25 0.0M
2021-06-21 17.50 17.50 17.50 17.50 0.0M
2021-06-18 17.14 17.34 17.14 17.34 0.0M
2021-06-17 17.13 17.15 17.13 17.15 0.0M
2021-06-16 17.19 17.19 16.97 17.19 0.0M
2021-06-15 17.11 17.21 17.05 17.19 0.0M
2021-06-14 17.29 17.29 17.29 17.29 0.0M
2021-06-11 17.33 17.45 17.33 17.45 0.0M
2021-06-10 17.25 17.25 17.10 17.10 0.0M
2021-06-09 17.45 17.45 17.30 17.30 0.0M
2021-06-08 17.42 17.57 17.36 17.52 0.0M
2021-06-07 17.53 17.55 17.53 17.55 0.0M
2021-06-04 17.59 17.90 17.58 17.71 0.0M
2021-06-03 17.46 17.58 17.44 17.58 0.0M
2021-06-02 17.45 17.62 17.45 17.62 0.0M
2021-06-01 17.14 17.50 17.00 17.37 0.0M
2021-05-31 17.20 17.31 17.14 17.31 0.0M
2021-05-28 17.01 17.18 17.01 17.18 0.0M
2021-05-27 17.04 17.04 16.91 17.02 0.0M
2021-05-26 16.82 16.90 16.55 16.90 0.0M
2021-05-25 16.87 17.00 16.82 16.82 0.0M
2021-05-21 16.76 16.82 16.76 16.82 0.0M
2021-05-20 16.78 16.78 16.77 16.77 0.0M
2021-05-18 17.00 17.06 17.00 17.06 0.0M
2021-05-17 17.00 17.14 17.00 17.14 0.0M
2021-05-14 17.00 17.06 16.98 17.06 0.0M
2021-05-13 17.17 17.35 17.17 17.18 0.0M
2021-05-12 17.50 17.50 17.22 17.22 0.0M
2021-05-11 17.45 17.50 17.45 17.50 0.0M
2021-05-10 17.19 17.50 17.19 17.50 0.0M
2021-05-07 17.50 17.50 17.38 17.38 0.0M
2021-05-06 17.37 17.50 17.37 17.50 0.0M
2021-05-05 16.81 17.46 16.81 17.40 0.0M
2021-05-04 16.85 16.93 16.85 16.85 0.0M
2021-05-03 16.81 17.00 16.80 16.80 0.0M
2021-04-30 16.76 16.85 16.76 16.85 0.0M
2021-04-29 16.80 16.84 16.80 16.83 0.0M
2021-04-28 16.97 16.97 16.90 16.94 0.0M
2021-04-27 16.96 16.96 16.92 16.95 0.0M
2021-04-26 16.92 17.02 16.92 17.02 0.0M
2021-04-22 17.03 17.03 17.02 17.02 0.0M
2021-04-21 17.16 17.16 17.15 17.15 0.0M
2021-04-20 17.14 17.16 17.05 17.05 0.1M
2021-04-19 17.33 17.48 17.15 17.20 0.0M
2021-04-16 17.44 17.73 17.38 17.50 0.2M
2021-04-15 17.35 17.50 17.31 17.48 0.0M
2021-04-14 17.62 17.62 17.06 17.39 0.0M
2021-04-13 17.44 17.64 17.44 17.49 0.0M
2021-04-12 17.24 17.48 17.24 17.44 0.0M
2021-04-09 16.99 17.24 16.99 17.24 0.0M
2021-04-08 16.88 17.08 16.82 16.98 0.0M
2021-04-06 16.80 17.09 16.75 17.08 0.0M
2021-04-05 16.66 16.80 16.66 16.80 0.0M
2021-04-01 16.90 16.90 16.81 16.81 0.0M
2021-03-31 16.99 16.99 16.86 16.93 0.1M
2021-03-30 16.91 16.91 16.86 16.90 0.0M
2021-03-29 17.00 17.00 16.93 16.93 0.0M
2021-03-26 17.01 17.05 17.00 17.05 0.0M
2021-03-25 17.00 17.01 16.94 17.00 0.0M
2021-03-24 16.92 17.03 16.92 17.02 0.0M
2021-03-23 16.95 16.95 16.95 16.95 0.0M
2021-03-22 16.90 17.05 16.90 17.00 0.0M
2021-03-19 17.15 17.15 16.99 16.99 0.0M
2021-03-18 17.20 17.20 17.11 17.13 0.0M
2021-03-17 16.98 17.02 16.90 17.02 0.0M
2021-03-16 16.89 16.99 16.88 16.95 0.0M
2021-03-15 16.69 16.96 16.69 16.90 0.0M
2021-03-12 16.57 16.70 16.57 16.70 0.0M
2021-03-11 16.25 16.58 16.25 16.50 0.0M
2021-03-10 16.20 17.08 16.20 16.51 0.0M
2021-03-09 16.18 16.22 15.96 16.22 0.0M
2021-03-08 16.00 16.13 16.00 16.10 0.0M
2021-03-05 15.95 15.97 15.95 15.96 0.0M
2021-03-04 15.92 15.96 15.92 15.96 0.0M
2021-03-03 16.09 16.20 16.09 16.15 0.0M
2021-03-02 16.00 16.11 15.92 15.92 0.0M
2021-03-01 15.91 16.00 15.91 15.99 0.0M
2021-02-26 16.06 16.06 15.90 16.00 0.0M
2021-02-25 15.99 16.01 15.94 16.01 0.0M
2021-02-24 15.70 15.70 15.61 15.69 0.0M
2021-02-23 15.70 15.80 15.42 15.55 0.0M
2021-02-22 15.68 15.71 15.67 15.70 0.0M
2021-02-19 15.80 15.92 15.80 15.81 0.0M
2021-02-18 15.78 15.90 15.78 15.85 0.0M
2021-02-17 15.95 15.96 15.80 15.80 0.0M
2021-02-16 15.76 15.93 15.76 15.90 0.0M
2021-02-12 15.91 16.00 15.61 15.62 0.1M
2021-02-11 13.81 16.00 13.81 15.95 0.5M
2021-02-10 13.75 13.80 13.75 13.80 0.0M
2021-02-09 13.57 13.75 13.57 13.75 0.0M
2021-02-08 13.50 13.57 13.50 13.57 0.0M
2021-02-05 13.50 13.50 13.44 13.45 0.1M
2021-02-04 13.30 13.46 13.28 13.44 0.1M
2021-02-03 13.15 13.30 13.15 13.30 0.0M
2021-02-02 12.83 13.10 12.83 13.10 0.1M
2021-02-01 12.98 12.98 12.98 12.98 0.0M
2021-01-29 12.99 12.99 12.99 12.99 0.0M
2021-01-28 13.09 13.10 13.09 13.10 0.0M
2021-01-27 13.14 13.15 12.88 12.88 0.0M
2021-01-26 13.10 13.10 13.09 13.09 0.0M
2021-01-25 13.10 13.10 12.96 12.97 0.0M
2021-01-22 12.90 13.11 12.90 13.05 0.0M
2021-01-21 12.95 12.95 12.94 12.94 0.0M
2021-01-20 12.95 13.03 12.94 13.03 0.0M
2021-01-19 12.71 12.87 12.71 12.87 0.1M
2021-01-18 12.95 12.95 12.95 12.95 0.0M
2021-01-15 12.85 12.85 12.84 12.84 0.0M
2021-01-14 12.66 12.84 12.66 12.84 0.0M
2021-01-12 12.77 12.77 12.77 12.77 0.0M
2021-01-11 12.50 12.50 12.50 12.50 0.0M
2021-01-08 12.50 12.50 12.50 12.50 0.0M
2021-01-07 12.43 12.44 12.43 12.44 0.0M
2021-01-06 12.30 12.35 12.30 12.35 0.0M
2021-01-05 11.85 12.16 11.85 12.15 0.0M
2021-01-04 11.94 11.94 11.94 11.94 0.0M